Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

10.71 -0.07 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.910 4.204 3.910 4.042 50,372,752 +0.21(+5.36%)
Mar 30, 2020 3.785 3.895 3.583 3.836 35,191,476 +0.02(+0.58%)
Mar 27, 2020 3.932 3.946 3.792 3.814 47,893,008 -0.46(-10.67%)
Mar 26, 2020 4.387 4.523 4.093 4.270 56,186,884 +0.01(+0.17%)
Mar 25, 2020 3.983 4.446 3.829 4.262 66,487,860 +0.27(+6.81%)
Mar 24, 2020 3.719 4.027 3.616 3.991 55,760,024 +0.71(+21.75%)
Mar 23, 2020 3.388 3.594 3.270 3.278 48,758,228 -0.29(-8.04%)
Mar 20, 2020 3.924 3.961 3.469 3.564 52,016,908 -0.15(-4.15%)
Mar 19, 2020 3.234 3.755 3.013 3.719 76,621,104 +0.55(+17.40%)
Mar 18, 2020 3.351 3.542 2.947 3.167 66,685,308 -0.80(-20.19%)
Mar 17, 2020 3.976 4.160 3.777 3.969 70,606,536 +0.11(+2.86%)
Mar 16, 2020 3.969 4.380 3.770 3.858 47,997,232 -0.98(-20.21%)
Mar 13, 2020 4.917 4.953 4.090 4.836 81,382,640 +0.83(+20.73%)
Mar 12, 2020 4.226 4.329 3.550 4.005 117,797,480 -1.03(-20.44%)
Mar 11, 2020 5.527 5.710 4.880 5.034 75,814,264 -0.85(-14.48%)
Mar 10, 2020 6.247 6.298 5.394 5.887 74,477,104 +0.55(+10.33%)
Mar 09, 2020 5.549 6.070 5.174 5.335 130,279,576 -2.40(-30.99%)
Mar 06, 2020 7.864 7.985 7.549 7.731 70,863,264 -0.90(-10.39%)
Mar 05, 2020 8.826 8.856 8.312 8.628 57,868,136 -0.43(-4.78%)
Mar 04, 2020 9.150 9.150 8.892 9.061 32,521,716 +0.12(+1.40%)
Mar 03, 2020 9.194 9.488 8.812 8.937 50,837,328 -0.24(-2.64%)
Mar 02, 2020 8.966 9.234 8.830 9.179 40,727,660 +0.29(+3.22%)
Feb 28, 2020 8.496 8.900 8.459 8.892 63,899,436 +0.01(+0.17%)
Feb 27, 2020 8.819 9.223 8.606 8.878 56,872,072 -0.35(-3.75%)
Feb 26, 2020 9.436 9.627 9.150 9.223 56,147,560 -0.20(-2.11%)
Feb 25, 2020 9.701 9.774 9.275 9.422 35,907,176 -0.19(-1.99%)
Feb 24, 2020 9.657 9.760 9.341 9.613 52,135,432 -0.70(-6.77%)
Feb 21, 2020 10.41 10.42 10.21 10.31 30,802,640 -0.27(-2.57%)
Feb 20, 2020 10.85 10.97 10.56 10.58 29,190,918 -0.36(-3.29%)
Feb 19, 2020 10.85 10.98 10.83 10.94 22,053,936 +0.24(+2.27%)
Feb 18, 2020 10.52 10.80 10.52 10.70 28,241,202 -0.06(-0.55%)
Feb 14, 2020 10.90 10.91 10.71 10.76 19,332,816 +0.01(+0.07%)
Feb 13, 2020 10.96 10.96 10.70 10.75 29,871,116 -0.21(-1.94%)
Feb 12, 2020 10.88 11.04 10.88 10.96 32,895,056 +0.07(+0.67%)
Feb 11, 2020 10.83 10.93 10.75 10.89 35,934,124 +0.31(+2.92%)
Feb 10, 2020 10.62 10.65 10.46 10.58 39,534,476 -0.13(-1.23%)
Feb 07, 2020 10.83 10.85 10.50 10.71 53,869,924 -0.04(-0.34%)
Feb 06, 2020 10.90 11.01 10.63 10.75 142,056,576 +0.15(+1.39%)
Feb 05, 2020 10.79 10.81 10.52 10.60 44,883,420 +0.04(+0.42%)
Feb 04, 2020 10.60 10.82 10.55 10.56 32,644,436 +0.12(+1.20%)
Feb 03, 2020 10.47 10.60 10.38 10.44 18,206,366 +0.07(+0.64%)
Jan 31, 2020 10.44 10.48 10.30 10.37 23,733,078 -0.28(-2.62%)
Jan 30, 2020 10.30 10.66 10.30 10.65 27,649,290 +0.09(+0.84%)
Jan 29, 2020 10.77 10.78 10.52 10.56 23,177,380 -0.10(-0.90%)
Jan 28, 2020 10.61 10.80 10.53 10.66 25,201,538 +0.21(+2.04%)
Jan 27, 2020 10.41 10.52 10.36 10.44 28,893,142 -0.41(-3.79%)
Jan 24, 2020 10.99 10.99 10.69 10.85 27,054,160 -0.10(-0.94%)
Jan 23, 2020 10.75 10.98 10.61 10.96 27,480,122 +0.10(+0.95%)
Jan 22, 2020 10.88 10.92 10.80 10.85 15,165,826 +0.00(+0.00%)
Jan 21, 2020 11.10 11.10 10.83 10.85 24,810,068 -0.29(-2.57%)
Jan 17, 2020 11.03 11.18 10.99 11.14 25,835,372 +0.20(+1.81%)
Jan 16, 2020 10.99 10.99 10.83 10.94 23,117,732 +0.01(+0.13%)
Jan 15, 2020 11.16 11.19 10.91 10.93 25,661,990 -0.37(-3.25%)
Jan 14, 2020 11.31 11.34 11.17 11.30 17,039,836 -0.08(-0.71%)
Jan 13, 2020 11.42 11.46 11.31 11.38 26,087,310 -0.12(-1.02%)
Jan 10, 2020 11.58 11.67 11.46 11.49 13,741,936 -0.08(-0.70%)
Jan 09, 2020 11.55 11.66 11.46 11.57 18,196,038 +0.04(+0.32%)
Jan 08, 2020 11.74 11.77 11.48 11.54 30,662,488 -0.26(-2.24%)
Jan 07, 2020 11.77 11.83 11.68 11.80 15,345,938 -0.12(-0.99%)
Jan 06, 2020 11.64 11.98 11.64 11.92 22,607,554 +0.17(+1.44%)
Jan 03, 2020 11.88 11.97 11.74 11.75 24,033,386 -0.21(-1.72%)
Jan 02, 2020 11.79 11.96 11.74 11.96 18,729,902 +0.24(+2.07%)
Dec 31, 2019 11.60 11.74 11.57 11.71 8,984,081 +0.03(+0.25%)
Dec 30, 2019 11.82 11.84 11.67 11.69 12,391,027 -0.01(-0.13%)
Dec 27, 2019 11.82 11.85 11.70 11.70 13,623,962 -0.15(-1.30%)
Dec 26, 2019 11.79 11.85 11.74 11.85 12,407,399 +0.19(+1.64%)
Dec 24, 2019 11.66 11.74 11.60 11.66 3,912,990 -0.01(-0.06%)
Dec 23, 2019 11.53 11.68 11.50 11.67 17,261,408 +0.24(+2.06%)
Dec 20, 2019 11.49 11.58 11.43 11.44 19,367,786 -0.22(-1.89%)
Dec 19, 2019 11.63 11.72 11.62 11.66 14,407,914 -0.01(-0.13%)
Dec 18, 2019 11.45 11.74 11.44 11.67 29,723,974 +0.29(+2.58%)
Dec 17, 2019 11.29 11.46 11.27 11.38 17,155,924 +0.07(+0.58%)
Dec 16, 2019 11.18 11.47 11.18 11.31 28,011,404 +0.06(+0.52%)
Dec 13, 2019 11.37 11.56 11.17 11.25 42,185,652 -0.55(-4.67%)
Dec 12, 2019 11.60 11.85 11.60 11.80 17,727,468 +0.26(+2.23%)
Dec 11, 2019 11.56 11.61 11.49 11.55 20,384,466 +0.09(+0.77%)
Dec 10, 2019 11.45 11.46 11.36 11.46 15,587,385 +0.02(+0.19%)
Dec 09, 2019 11.23 11.50 11.23 11.44 17,942,196 +0.04(+0.32%)
Dec 06, 2019 11.30 11.46 11.28 11.40 16,350,279 +0.21(+1.91%)
Dec 05, 2019 11.03 11.31 11.00 11.19 26,586,822 +0.28(+2.56%)
Dec 04, 2019 10.94 11.00 10.88 10.91 24,953,442 +0.12(+1.09%)
Dec 03, 2019 10.80 10.87 10.69 10.79 16,163,783 -0.04(-0.34%)
Dec 02, 2019 10.96 10.97 10.82 10.83 16,435,815 +0.00(+0.00%)
Nov 29, 2019 10.94 10.94 10.76 10.83 12,343,671 -0.05(-0.47%)
Nov 27, 2019 10.87 10.94 10.76 10.88 19,298,118 +0.03(+0.27%)
Nov 26, 2019 10.99 11.00 10.71 10.85 28,071,074 -0.34(-3.02%)
Nov 25, 2019 11.19 11.23 11.09 11.19 15,045,221 -0.02(-0.20%)
Nov 22, 2019 11.32 11.44 11.18 11.21 26,373,532 +0.04(+0.33%)
Nov 21, 2019 10.95 11.18 10.88 11.17 33,293,608 +0.24(+2.22%)
Nov 20, 2019 10.95 11.06 10.92 10.93 21,721,018 +0.01(+0.13%)
Nov 19, 2019 11.08 11.09 10.89 10.91 26,439,642 -0.18(-1.66%)
Nov 18, 2019 11.22 11.26 11.06 11.10 17,221,420 -0.25(-2.20%)
Nov 15, 2019 11.16 11.40 11.16 11.35 9,929,637 +0.24(+2.12%)
Nov 14, 2019 11.36 11.40 11.08 11.11 25,958,806 -0.21(-1.82%)
Nov 13, 2019 11.32 11.44 11.25 11.32 28,127,070 -0.18(-1.53%)
Nov 12, 2019 11.60 11.71 11.46 11.49 24,867,266 -0.20(-1.68%)
Nov 11, 2019 11.51 11.73 11.49 11.69 16,778,424 +0.13(+1.14%)
Nov 08, 2019 11.64 11.80 11.50 11.56 32,914,396 -0.37(-3.12%)
Nov 07, 2019 11.65 12.00 11.64 11.93 26,659,966 +0.28(+2.38%)
Nov 06, 2019 11.44 11.88 11.34 11.65 51,892,056 -0.30(-2.51%)
Nov 05, 2019 11.87 11.99 11.85 11.95 34,730,392 -0.02(-0.18%)
Nov 04, 2019 12.04 12.15 11.86 11.98 45,281,744 -0.04(-0.30%)
Nov 01, 2019 12.02 12.30 11.84 12.01 50,094,392 +0.15(+1.23%)
Oct 31, 2019 11.84 11.92 11.65 11.87 31,136,236 +0.00(+0.00%)
Oct 30, 2019 11.64 11.89 11.54 11.87 33,701,380 +0.15(+1.25%)
Oct 29, 2019 11.57 11.84 11.57 11.72 23,837,908 +0.03(+0.25%)
Oct 28, 2019 11.63 11.75 11.54 11.69 22,775,716 +0.11(+0.95%)
Oct 25, 2019 11.49 11.73 11.46 11.58 34,789,888 +0.44(+3.93%)
Oct 24, 2019 11.46 11.48 11.06 11.14 30,892,026 -0.24(-2.12%)
Oct 23, 2019 11.17 11.40 11.14 11.38 27,666,072 +0.23(+2.10%)
Oct 22, 2019 10.81 11.27 10.80 11.15 35,652,728 +0.45(+4.24%)
Oct 21, 2019 10.58 10.70 10.55 10.70 12,596,853 +0.08(+0.76%)
Oct 18, 2019 10.66 10.76 10.59 10.62 20,623,986 +0.07(+0.69%)
Oct 17, 2019 10.76 10.79 10.47 10.54 21,353,740 -0.16(-1.50%)
Oct 16, 2019 10.43 10.70 10.42 10.70 16,447,407 +0.18(+1.74%)
Oct 15, 2019 10.51 10.65 10.44 10.52 13,416,742 +0.02(+0.21%)
Oct 14, 2019 10.38 10.51 10.32 10.50 11,589,784 -0.02(-0.21%)
Oct 11, 2019 10.43 10.61 10.43 10.52 18,337,482 +0.23(+2.20%)
Oct 10, 2019 10.29 10.41 10.19 10.29 16,552,760 -0.01(-0.14%)
Oct 09, 2019 10.22 10.37 10.10 10.31 13,550,404 +0.25(+2.47%)
Oct 08, 2019 10.11 10.27 10.05 10.06 18,801,664 -0.04(-0.36%)
Oct 07, 2019 10.29 10.38 10.07 10.10 15,105,799 -0.27(-2.61%)
Oct 04, 2019 10.40 10.43 10.20 10.37 18,881,802 +0.03(+0.28%)
Oct 03, 2019 10.19 10.36 10.13 10.34 21,443,598 +0.10(+0.93%)
Oct 02, 2019 10.38 10.38 10.13 10.24 19,371,556 -0.24(-2.30%)
Oct 01, 2019 10.58 10.60 10.44 10.48 16,861,742 -0.09(-0.83%)
Sep 30, 2019 10.62 10.65 10.55 10.57 7,338,950 -0.09(-0.89%)
Sep 27, 2019 10.60 10.84 10.59 10.67 12,364,592 +0.02(+0.21%)
Sep 26, 2019 10.65 10.67 10.52 10.65 12,455,223 +0.08(+0.76%)
Sep 25, 2019 10.35 10.58 10.29 10.56 12,723,583 +0.04(+0.42%)
Sep 24, 2019 10.65 10.65 10.46 10.52 8,293,778 -0.12(-1.10%)
Sep 23, 2019 10.55 10.70 10.54 10.64 10,223,385 +0.01(+0.14%)
Sep 20, 2019 10.58 10.65 10.50 10.62 12,459,989 +0.01(+0.07%)
Sep 19, 2019 10.82 10.87 10.60 10.62 13,675,327 -0.07(-0.62%)
Sep 18, 2019 10.78 10.84 10.67 10.68 11,776,686 -0.23(-2.14%)
Sep 17, 2019 10.87 10.93 10.65 10.92 19,939,764 -0.10(-0.93%)
Sep 16, 2019 10.92 11.17 10.85 11.02 40,169,832 +0.39(+3.71%)
Sep 13, 2019 10.78 10.84 10.57 10.62 11,903,623 -0.12(-1.16%)
Sep 12, 2019 10.62 10.78 10.54 10.75 13,823,685 +0.10(+0.96%)
Sep 11, 2019 10.78 10.87 10.56 10.65 21,906,730 -0.03(-0.27%)
Sep 10, 2019 10.59 10.81 10.48 10.67 27,007,062 +0.07(+0.62%)
Sep 09, 2019 10.55 10.68 10.52 10.61 27,559,924 +0.16(+1.54%)
Sep 06, 2019 10.39 10.57 10.33 10.45 15,321,884 +0.12(+1.13%)
Sep 05, 2019 10.43 10.50 10.32 10.33 19,295,522 +0.12(+1.14%)
Sep 04, 2019 10.15 10.30 10.10 10.21 25,600,080 +0.42(+4.33%)
Sep 03, 2019 9.717 9.871 9.674 9.790 20,246,738 -0.11(-1.11%)
Aug 30, 2019 9.959 10.00 9.816 9.900 14,801,651 +0.11(+1.12%)
Aug 29, 2019 9.688 9.849 9.575 9.790 21,385,916 +0.23(+2.45%)
Aug 28, 2019 9.520 9.622 9.425 9.557 15,550,225 +0.12(+1.24%)
Aug 27, 2019 9.454 9.604 9.294 9.440 24,371,742 +0.09(+1.02%)
Aug 26, 2019 9.520 9.557 9.264 9.345 23,901,078 -0.13(-1.39%)
Aug 23, 2019 9.761 9.937 9.447 9.476 30,340,880 -0.46(-4.63%)
Aug 22, 2019 10.14 10.16 9.871 9.937 16,284,513 -0.15(-1.52%)
Aug 21, 2019 9.776 10.32 9.652 10.09 48,822,580 +0.53(+5.58%)
Aug 20, 2019 9.484 9.674 9.447 9.557 18,614,162 -0.03(-0.30%)
Aug 19, 2019 9.776 9.820 9.506 9.586 21,954,176 -0.08(-0.83%)
Aug 16, 2019 9.790 9.856 9.579 9.666 19,904,202 -0.09(-0.90%)
Aug 15, 2019 9.717 9.816 9.498 9.754 21,811,326 -0.03(-0.30%)
Aug 14, 2019 9.959 9.995 9.754 9.783 24,464,838 -0.51(-4.97%)
Aug 13, 2019 10.01 10.40 9.959 10.29 17,806,314 +0.14(+1.39%)
Aug 12, 2019 10.18 10.21 10.08 10.15 15,482,642 -0.37(-3.51%)
Aug 09, 2019 10.62 10.74 10.49 10.52 16,408,094 -0.09(-0.82%)
Aug 08, 2019 10.50 10.62 10.39 10.61 25,668,376 +0.32(+3.10%)
Aug 07, 2019 10.05 10.31 9.965 10.29 33,530,466 -0.09(-0.91%)
Aug 06, 2019 10.50 10.54 10.30 10.39 29,021,280 +0.10(+0.99%)
Aug 05, 2019 10.49 10.50 10.22 10.28 31,114,128 -0.56(-5.15%)
Aug 02, 2019 11.05 11.13 10.75 10.84 30,849,436 +0.17(+1.56%)
Aug 01, 2019 10.87 11.05 10.47 10.68 32,956,928 -0.24(-2.19%)
Jul 31, 2019 11.10 11.11 10.79 10.92 22,283,628 -0.06(-0.53%)
Jul 30, 2019 11.03 11.07 10.94 10.97 18,168,756 -0.07(-0.66%)
Jul 29, 2019 10.89 11.07 10.84 11.05 14,915,709 +0.12(+1.06%)
Jul 26, 2019 11.19 11.20 10.88 10.93 26,651,346 -0.30(-2.65%)
Jul 25, 2019 11.47 11.48 11.21 11.23 18,317,696 -0.28(-2.40%)
Jul 24, 2019 11.65 11.75 11.50 11.50 15,316,873 -0.15(-1.31%)
Jul 23, 2019 11.63 11.66 11.53 11.65 22,135,650 +0.06(+0.50%)
Jul 22, 2019 11.69 11.73 11.57 11.60 12,994,287 +0.00(+0.00%)
Jul 19, 2019 11.68 11.68 11.53 11.60 14,982,532 -0.10(-0.87%)
Jul 18, 2019 11.73 11.74 11.57 11.70 14,276,627 -0.02(-0.19%)
Jul 17, 2019 11.80 11.80 11.63 11.72 15,702,356 -0.02(-0.18%)
Jul 16, 2019 11.93 12.00 11.69 11.74 17,899,094 -0.22(-1.82%)
Jul 15, 2019 12.19 12.24 11.95 11.96 17,001,362 -0.25(-2.02%)
Jul 12, 2019 12.10 12.29 12.08 12.21 26,804,120 +0.10(+0.84%)
Jul 11, 2019 11.91 12.12 11.89 12.10 32,031,616 +0.30(+2.52%)
Jul 10, 2019 11.86 11.91 11.78 11.81 32,674,012 +0.17(+1.43%)
Jul 09, 2019 11.53 11.68 11.44 11.64 18,697,174 +0.04(+0.31%)
Jul 08, 2019 11.44 11.63 11.39 11.60 24,325,580 +0.23(+2.04%)
Jul 05, 2019 11.32 11.47 11.28 11.37 14,932,894 +0.25(+2.28%)
Jul 03, 2019 11.08 11.21 11.05 11.12 10,207,541 +0.07(+0.66%)
Jul 02, 2019 11.20 11.22 10.97 11.05 24,904,914 -0.19(-1.68%)
Jul 01, 2019 11.58 11.60 11.22 11.23 23,671,738 -0.06(-0.51%)
Jun 28, 2019 11.39 11.51 11.19 11.29 16,415,126 +0.02(+0.19%)
Jun 27, 2019 11.37 11.40 11.07 11.27 41,848,164 -0.23(-2.02%)
Jun 26, 2019 11.58 11.65 11.44 11.50 80,303,424 -0.09(-0.75%)
Jun 25, 2019 11.84 11.86 11.50 11.59 29,560,844 -0.44(-3.68%)
Jun 24, 2019 11.98 12.08 11.93 12.03 20,400,544 -0.02(-0.18%)
Jun 21, 2019 11.91 12.12 11.91 12.05 23,903,634 +0.18(+1.53%)
Jun 20, 2019 11.66 11.97 11.66 11.87 21,061,828 +0.31(+2.70%)
Jun 19, 2019 11.37 11.56 11.34 11.56 15,765,984 +0.11(+0.95%)
Jun 18, 2019 11.34 11.52 11.33 11.45 15,313,051 +0.24(+2.13%)
Jun 17, 2019 11.19 11.36 11.17 11.21 11,669,476 +0.04(+0.39%)
Jun 14, 2019 11.15 11.23 11.06 11.17 15,948,947 -0.05(-0.45%)
Jun 13, 2019 11.29 11.36 11.19 11.22 17,496,732 +0.19(+1.71%)
Jun 12, 2019 11.14 11.27 10.98 11.03 17,379,616 -0.22(-2.00%)
Jun 11, 2019 11.02 11.30 10.99 11.26 19,023,362 +0.33(+2.99%)
Jun 10, 2019 11.04 11.13 10.86 10.93 22,383,802 -0.22(-2.02%)
Jun 07, 2019 10.94 11.16 10.94 11.15 18,865,012 +0.31(+2.88%)
Jun 06, 2019 10.78 10.99 10.65 10.84 14,786,105 +0.17(+1.63%)
Jun 05, 2019 10.90 10.92 10.55 10.67 19,408,456 -0.23(-2.13%)
Jun 04, 2019 10.80 10.91 10.77 10.90 12,116,557 +0.19(+1.76%)
Jun 03, 2019 10.65 10.84 10.62 10.71 17,866,144 +0.25(+2.36%)
May 31, 2019 10.45 10.72 10.40 10.47 19,636,876 -0.05(-0.48%)
May 30, 2019 10.56 10.72 10.46 10.52 19,595,158 -0.04(-0.34%)
May 29, 2019 10.36 10.58 10.31 10.55 12,341,247 +0.17(+1.61%)
May 28, 2019 10.34 10.49 10.23 10.39 14,374,545 +0.16(+1.56%)
May 24, 2019 10.28 10.30 10.12 10.23 9,946,117 +0.14(+1.37%)
May 23, 2019 10.06 10.12 9.900 10.09 21,062,084 -0.22(-2.18%)
May 22, 2019 10.26 10.39 10.17 10.31 21,999,418 +0.12(+1.23%)
May 21, 2019 9.885 10.24 9.841 10.19 20,116,404 +0.30(+3.07%)
May 20, 2019 9.733 9.885 9.632 9.885 20,032,362 +0.16(+1.63%)
May 17, 2019 9.834 9.972 9.646 9.726 24,548,976 -0.28(-2.82%)
May 16, 2019 10.12 10.22 9.979 10.01 27,548,300 -0.22(-2.19%)
May 15, 2019 10.11 10.26 10.10 10.23 17,810,826 -0.14(-1.39%)
May 14, 2019 10.36 10.47 10.30 10.38 12,501,798 +0.01(+0.07%)
May 13, 2019 10.43 10.54 10.28 10.37 19,634,094 -0.33(-3.11%)
May 10, 2019 10.69 10.74 10.45 10.70 15,778,964 +0.02(+0.20%)
May 09, 2019 10.77 10.83 10.60 10.68 24,067,022 -0.35(-3.15%)
May 08, 2019 10.85 11.18 10.81 11.03 29,149,910 +0.40(+3.81%)
May 07, 2019 10.55 10.64 10.37 10.62 19,192,884 -0.12(-1.08%)
May 06, 2019 10.58 10.77 10.57 10.74 15,687,113 -0.11(-1.00%)
May 03, 2019 10.92 10.98 10.84 10.85 13,581,686 +0.07(+0.67%)
May 02, 2019 10.72 10.85 10.65 10.77 21,553,092 -0.01(-0.13%)
May 01, 2019 11.06 11.06 10.77 10.79 15,621,223 -0.22(-1.97%)
Apr 30, 2019 11.21 11.25 10.95 11.00 17,868,348 -0.10(-0.91%)
Apr 29, 2019 11.21 11.24 11.10 11.11 12,643,343 -0.01(-0.06%)
Apr 26, 2019 11.16 11.22 11.02 11.11 15,076,062 -0.07(-0.58%)
Apr 25, 2019 11.08 11.30 11.00 11.18 17,934,452 +0.09(+0.85%)
Apr 24, 2019 11.37 11.37 10.93 11.08 22,787,482 -0.33(-2.91%)
Apr 23, 2019 11.46 11.52 11.33 11.42 19,103,786 +0.08(+0.70%)
Apr 22, 2019 11.35 11.46 11.28 11.34 16,543,117 +0.05(+0.45%)
Apr 18, 2019 11.32 11.45 11.16 11.29 35,376,628 +0.23(+2.09%)
Apr 17, 2019 11.29 11.30 10.86 11.06 24,999,190 -0.05(-0.46%)
Apr 16, 2019 10.78 11.27 10.77 11.11 32,951,594 +0.25(+2.33%)
Apr 15, 2019 11.12 11.13 10.79 10.85 40,570,568 +0.06(+0.54%)
Apr 12, 2019 11.35 11.40 10.76 10.80 86,022,928 -1.11(-9.29%)
Apr 11, 2019 12.10 12.15 11.83 11.90 30,254,456 -0.38(-3.06%)
Apr 10, 2019 12.18 12.38 12.12 12.28 26,778,266 +0.08(+0.65%)
Apr 09, 2019 12.23 12.25 12.02 12.20 20,715,918 -0.08(-0.65%)
Apr 08, 2019 12.06 12.41 12.05 12.28 37,973,004 +0.35(+2.97%)
Apr 05, 2019 11.66 12.00 11.64 11.92 29,011,068 +0.24(+2.04%)
Apr 04, 2019 11.24 11.74 11.24 11.68 22,517,778 +0.33(+2.86%)
Apr 03, 2019 11.66 11.71 11.32 11.36 24,534,822 -0.22(-1.87%)
Apr 02, 2019 11.54 11.59 11.39 11.58 19,833,412 +0.06(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.